Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2000 | USD | 23.31 | 23.88 | 23.31 | 23.75 | 23.75 | +0.31 (+1.32%) | 9,400 |
26 Jul 2000 | USD | 23.31 | 23.56 | 23.25 | 23.44 | 23.44 | 0.0 (0.0%) | 26,400 |
25 Jul 2000 | USD | 22.94 | 23.63 | 22.94 | 23.44 | 23.44 | +0.44 (+1.91%) | 17,300 |
24 Jul 2000 | USD | 23.38 | 23.38 | 23 | 23 | 23 | -0.38 (-1.63%) | 11,600 |
21 Jul 2000 | USD | 23.75 | 23.75 | 23.38 | 23.38 | 23.38 | -0.5 (-2.09%) | 15,400 |
20 Jul 2000 | USD | 23.88 | 23.88 | 23.63 | 23.88 | 23.88 | +0.07 (+0.29%) | 20,000 |
19 Jul 2000 | USD | 23.88 | 23.94 | 23.75 | 23.81 | 23.81 | -0.07 (-0.29%) | 25,500 |
18 Jul 2000 | USD | 23.81 | 24.13 | 23.56 | 23.88 | 23.88 | 0.0 (0.0%) | 43,800 |
17 Jul 2000 | USD | 23.94 | 24 | 23.38 | 23.88 | 23.88 | -0.12 (-0.50%) | 18,400 |
14 Jul 2000 | USD | 24 | 24.19 | 23.81 | 24 | 24 | +0.19 (+0.80%) | 10,600 |
13 Jul 2000 | USD | 23.94 | 23.94 | 23.25 | 23.81 | 23.81 | -0.25 (-1.04%) | 17,400 |
12 Jul 2000 | USD | 23.88 | 24.06 | 23.88 | 24.06 | 24.06 | +0.12 (+0.50%) | 15,000 |
11 Jul 2000 | USD | 24.19 | 24.25 | 23.63 | 23.94 | 23.94 | -0.37 (-1.52%) | 22,500 |
10 Jul 2000 | USD | 23.56 | 24.31 | 23.56 | 24.31 | 24.31 | +0.5 (+2.10%) | 39,100 |
7 Jul 2000 | USD | 23.31 | 23.94 | 23.19 | 23.81 | 23.81 | +0.5 (+2.15%) | 26,800 |
6 Jul 2000 | USD | 22.63 | 23.44 | 22.56 | 23.31 | 23.31 | +0.62 (+2.73%) | 21,000 |
5 Jul 2000 | USD | 22.25 | 22.75 | 22.13 | 22.69 | 22.69 | +0.38 (+1.70%) | 18,100 |
4 Jul 2000 | USD | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 22.31 | 22.31 | 22.19 | 22.31 | 22.31 | +0.26 (+1.18%) | 16,100 |
30 Jun 2000 | USD | 22 | 22.31 | 22 | 22.05 | 22.05 | +0.05 (+0.23%) | 49,700 |
29 Jun 2000 | USD | 23 | 23 | 22 | 22 | 22 | -0.94 (-4.10%) | 52,600 |
28 Jun 2000 | USD | 23.06 | 23.13 | 22.63 | 22.94 | 22.94 | -0.06 (-0.26%) | 35,100 |
27 Jun 2000 | USD | 23.06 | 23.25 | 23 | 23 | 23 | 0.0 (0.0%) | 22,600 |
26 Jun 2000 | USD | 23.19 | 23.31 | 23 | 23 | 23 | -0.38 (-1.63%) | 28,900 |
23 Jun 2000 | USD | 23.69 | 23.75 | 23.38 | 23.38 | 23.38 | -0.31 (-1.31%) | 34,700 |
22 Jun 2000 | USD | 23.88 | 23.94 | 23.69 | 23.69 | 23.69 | -0.25 (-1.04%) | 35,000 |
21 Jun 2000 | USD | 24 | 24.5 | 23.69 | 23.94 | 23.94 | -0.19 (-0.79%) | 71,100 |
20 Jun 2000 | USD | 24.06 | 24.13 | 23.5 | 24.13 | 24.13 | -0.06 (-0.25%) | 35,200 |
19 Jun 2000 | USD | 24.25 | 24.25 | 23.94 | 24.19 | 24.19 | -0.19 (-0.78%) | 19,000 |
16 Jun 2000 | USD | 24.44 | 24.56 | 24.13 | 24.38 | 24.38 | 0.0 (0.0%) | 40,300 |